Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	30.15	30.46	30.11	30.41	37,454	+0.16(+0.52%)
Dec 30, 2021	30.58	31.30	30.25	30.25	136,495	-0.19(-0.61%)
Dec 29, 2021	30.43	30.64	30.12	30.44	62,497	-0.04(-0.12%)
Dec 28, 2021	30.35	30.65	29.94	30.47	58,906	+0.07(+0.21%)
Dec 27, 2021	29.99	30.45	29.15	30.41	63,056	+0.53(+1.77%)
Dec 23, 2021	30.03	30.21	29.76	29.88	78,943	+0.04(+0.12%)
Dec 22, 2021	29.58	29.95	29.15	29.84	113,733	+0.22(+0.75%)
Dec 21, 2021	29.26	30.10	29.20	29.62	159,136	+0.54(+1.85%)
Dec 20, 2021	29.43	29.43	28.60	29.08	120,397	-0.68(-2.28%)
Dec 17, 2021	30.40	30.56	29.31	29.76	296,442	-0.39(-1.29%)
Dec 16, 2021	30.24	30.78	30.04	30.15	121,441	+0.25(+0.84%)
Dec 15, 2021	29.81	30.19	29.40	29.90	432,830	+0.30(+1.01%)
Dec 14, 2021	29.63	30.15	29.43	29.60	159,156	-0.03(-0.09%)
Dec 13, 2021	29.79	30.12	29.24	29.63	174,003	-0.27(-0.90%)
Dec 10, 2021	30.21	30.33	29.52	29.90	84,005	-0.12(-0.40%)
Dec 09, 2021	30.04	30.22	29.78	30.02	120,962	-0.26(-0.86%)
Dec 08, 2021	30.89	31.12	30.03	30.28	126,416	-0.50(-1.63%)
Dec 07, 2021	31.55	31.59	30.55	30.78	110,394	-0.54(-1.72%)
Dec 06, 2021	31.42	31.91	31.18	31.32	172,719	+0.33(+1.05%)
Dec 03, 2021	31.64	31.64	30.86	30.99	150,725	-0.38(-1.21%)
Dec 02, 2021	30.46	31.57	30.46	31.38	100,364	+1.19(+3.94%)
Dec 01, 2021	30.86	31.41	30.11	30.19	143,830	-0.03(-0.09%)
Nov 30, 2021	30.06	30.61	29.75	30.21	148,357	-0.33(-1.07%)
Nov 29, 2021	31.39	31.39	30.43	30.54	113,554	-0.29(-0.93%)
Nov 26, 2021	31.06	31.37	30.20	30.83	115,443	-1.34(-4.16%)
Nov 24, 2021	32.24	32.67	31.85	32.17	72,825	-0.27(-0.83%)
Nov 23, 2021	32.44	32.91	32.13	32.44	96,452	+0.23(+0.72%)
Nov 22, 2021	32.25	33.00	32.18	32.20	137,093	+0.36(+1.14%)
Nov 19, 2021	31.37	31.87	31.37	31.84	97,405	+0.15(+0.47%)
Nov 18, 2021	31.80	31.77	31.65	31.69	99,509	-0.21(-0.67%)
Nov 17, 2021	32.23	32.27	31.65	31.91	80,712	-0.54(-1.66%)
Nov 16, 2021	32.63	32.69	32.32	32.44	122,103	-0.28(-0.85%)
Nov 15, 2021	32.37	32.77	32.25	32.72	148,881	+0.34(+1.06%)
Nov 12, 2021	32.58	32.98	32.16	32.38	280,862	-0.01(-0.03%)
Nov 11, 2021	32.21	32.60	31.99	32.39	102,364	+0.21(+0.66%)
Nov 10, 2021	32.06			32.18	115,321	+0.00(+0.00%)
Nov 09, 2021	32.05	32.42	31.65	32.18	103,704	-0.09(-0.29%)
Nov 08, 2021	32.43	32.60	32.05	32.27	105,039	-0.09(-0.29%)
Nov 05, 2021	32.11	32.58	32.06	32.36	111,825	+0.58(+1.84%)
Nov 04, 2021	32.03	32.20	31.24	31.78	119,666	-0.39(-1.21%)
Nov 03, 2021	31.33	32.38	31.33	32.17	141,763	+0.69(+2.21%)
Nov 02, 2021	31.95	32.08	31.21	31.47	186,879	-0.53(-1.65%)
Nov 01, 2021	31.46	32.16	31.24	32.00	164,218	+0.76(+2.43%)
Oct 29, 2021	30.92	31.94		31.24	175,499	+0.50(+1.63%)
Oct 28, 2021	32.62	32.62	29.64	30.74	207,518	+1.44(+4.90%)
Oct 27, 2021	30.13	30.26	29.29	29.30	132,260	-0.95(-3.15%)
Oct 26, 2021	30.42			30.26	83,619	-0.19(-0.61%)
Oct 25, 2021	30.31	30.54	30.00	30.44	107,354	+0.31(+1.01%)
Oct 22, 2021	29.99	30.20	29.61	30.14	208,442	+0.13(+0.43%)
Oct 21, 2021	30.11	30.19	29.95	30.01	74,778	-0.10(-0.34%)
Oct 20, 2021	29.98	30.22	29.86	30.11	183,708	+0.17(+0.56%)
Oct 19, 2021	30.06	30.06	29.59	29.94	88,770	-0.05(-0.15%)
Oct 18, 2021	29.86	30.19	29.76	29.99	133,710	+0.11(+0.37%)
Oct 15, 2021	30.14	30.14	29.81	29.88	138,174	+0.27(+0.91%)
Oct 14, 2021	29.64	29.64	29.20	29.61	65,862	+0.30(+1.01%)
Oct 13, 2021	29.52	29.64	28.76	29.31	62,980	-0.24(-0.81%)
Oct 12, 2021	29.55	29.68	29.19	29.55	62,452	-0.04(-0.13%)
Oct 11, 2021	30.25	30.35	29.59	29.59	82,797	-0.49(-1.63%)
Oct 08, 2021	29.86	30.26	29.74	30.08	199,459	+0.22(+0.74%)
Oct 07, 2021	29.64	29.89	29.53	29.86	130,857	+0.54(+1.83%)
Oct 06, 2021	29.20	29.40	28.91	29.32	144,950	+0.06(+0.19%)
Oct 05, 2021	29.00	29.32	28.46	29.27	115,991	+0.55(+1.90%)
Oct 04, 2021	28.37	28.73	28.22	28.72	74,351	+0.37(+1.31%)